Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.32	36.44	36.44	36.54	36.24	42,602
September 25, 2025	36.56	36.34	36.34	36.6	36.34	120,769
September 24, 2025	36.59	36.52	36.52	36.6	36.47	6,213
September 23, 2025	36.24	36.54	36.54	36.6	36.21	4,413
September 22, 2025	36.42	36.32	36.32	36.46	36.23	253,417
September 19, 2025	36.5	36.43	36.43	36.55	36.43	263,986
September 18, 2025	36.46	36.48	36.48	36.66	36.42	28,178
September 17, 2025	36.42	36.72	36.72	36.72	36.38	26,744
September 16, 2025	36.49	36.39	36.39	36.6	36.39	7,140
September 15, 2025	36.72	36.57	36.57	36.83	36.57	59,430
September 12, 2025	36.79	36.73	36.73	36.83	36.73	20,722
September 11, 2025	36.53	36.76	36.76	36.77	36.46	16,626
September 10, 2025	36.64	36.63	36.34	36.74	36.57	37,313
September 09, 2025	36.89	36.88	36.59	36.93	36.81	3,940
September 08, 2025	37.08	36.79	36.5	37.12	36.62	37,427
September 05, 2025	37.07	37.1	37.1	37.29	36.91	14,883
September 04, 2025	36.9	36.92	36.92	37.12	36.89	11,552
September 03, 2025	36.62	36.72	36.72	36.79	36.61	48,694
September 02, 2025	37.12	36.78	36.78	37.12	36.76	679,447
September 01, 2025	37.07	37.13	37.13	37.18	37.04	1,220
August 29, 2025	36.82	36.95	36.95	37.03	36.77	10,745
August 28, 2025	37.15	36.67	36.67	37.29	36.64	585,910
August 27, 2025	36.8	36.87	36.87	36.98	36.73	13,245
August 26, 2025	36.86	36.68	36.68	36.93	36.68	24,931
August 22, 2025	36.7	37.24	37.24	37.31	36.7	9,688
August 21, 2025	36.66	36.72	36.72	36.73	36.51	71,502
August 20, 2025	36.59	36.68	36.68	36.98	36.56	1,615
August 19, 2025	36.49	36.53	36.53	36.6	35.84	18,075
August 18, 2025	36.38	36.31	36.31	36.57	36.2	2,861
August 15, 2025	36.44	36.31	36.31	36.51	36.3	1,088
August 14, 2025	36.59	36.28	36.28	36.63	36.15	6,159
August 13, 2025	36.09	36.36	36.36	36.39	36.05	34,200
August 12, 2025	35.82	35.96	35.96	36.08	35.82	11,395
August 11, 2025	36.04	35.77	35.77	36.2	35.77	7,001
August 08, 2025	35.95	35.92	35.92	36.12	35.92	19,402
August 07, 2025	35.8	35.7	35.7	36	35.7	23,682
August 06, 2025	36.15	36.04	36.04	36.2	35.91	11,999
August 05, 2025	35.92	35.89	35.89	36.1	35.85	1,264
August 04, 2025	35.63	35.77	35.77	36.1	35.55	8,410
August 01, 2025	35.57	35.42	35.42	35.96	35.3	30,943
July 31, 2025	35.74	35.75	35.75	35.88	35.66	63,249
July 30, 2025	35.99	36.19	36.19	36.65	35.99	12,485
July 29, 2025	36.1	36.26	36.26	36.29	36.05	4,734
July 28, 2025	36.65	36.32	36.32	36.78	36.19	10,247
July 25, 2025	36.63	36.34	36.34	36.73	36.34	2,335
July 24, 2025	36.78	36.69	36.69	37	36.63	4,811
July 23, 2025	36.73	36.72	36.72	36.83	36.7	21,214
July 22, 2025	36.07	36.41	36.41	36.54	36.02	19,674
July 21, 2025	36.07	36.21	36.21	36.21	36.03	41,104
July 18, 2025	36.08	36.05	36.05	36.15	35.96	21,112
July 17, 2025	35.8	35.89	35.89	35.97	35.68	50,595
July 16, 2025	35.66	35.73	35.73	35.88	35.61	43,021
July 15, 2025	36.17	35.8	35.8	36.58	35.8	21,665
July 14, 2025	36.03	36.12	36.12	36.25	35.88	3,926
July 11, 2025	36.32	36.06	36.06	36.35	36.06	10,077
July 10, 2025	36.08	36.43	36.43	36.53	35.97	21,000
July 09, 2025	36.15	36.01	36.01	36.25	36.01	5,105
July 08, 2025	35.87	36.08	36.08	36.18	35.73	19,983
July 07, 2025	36.2	36	36	36.42	36	9,594
July 04, 2025	36.1	36.09	36.09	36.27	36.03	4,940

Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.L) LSE